Identifier on Bitfinex: tKAVA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.6487 USDT |
11,175.1150 KAVA |
0.6277 USDT |
0.6082 USDT |
0.7046 USDT |
0.6566 USDT |
| 2024-12-02 |
0.5850 USDT |
7,327.1399 KAVA |
0.6061 USDT |
0.5645 USDT |
0.6264 USDT |
0.6264 USDT |
| 2024-12-01 |
0.5901 USDT |
226.9594 KAVA |
0.5996 USDT |
0.5841 USDT |
0.6175 USDT |
0.6065 USDT |
| 2024-11-30 |
0.6088 USDT |
108.1336 KAVA |
0.5892 USDT |
0.5892 USDT |
0.6134 USDT |
0.6134 USDT |
| 2024-11-29 |
0.5745 USDT |
498.6799 KAVA |
0.5459 USDT |
0.5369 USDT |
0.5846 USDT |
0.5846 USDT |
| 2024-11-28 |
0.5451 USDT |
561.3025 KAVA |
0.5497 USDT |
0.5378 USDT |
0.5532 USDT |
0.5447 USDT |
| 2024-11-27 |
0.5244 USDT |
21,106.5712 KAVA |
0.5307 USDT |
0.5201 USDT |
0.5615 USDT |
0.5581 USDT |
| 2024-11-26 |
0.5030 USDT |
7,759.2837 KAVA |
0.5103 USDT |
0.4854 USDT |
0.5495 USDT |
0.5214 USDT |
| 2024-11-25 |
0.5265 USDT |
17,009.3869 KAVA |
0.5308 USDT |
0.5035 USDT |
0.5493 USDT |
0.5158 USDT |
| 2024-11-24 |
0.5311 USDT |
47,754.0580 KAVA |
0.5066 USDT |
0.4846 USDT |
0.5683 USDT |
0.5058 USDT |
| 2024-11-23 |
0.4963 USDT |
14,556.8395 KAVA |
0.4762 USDT |
0.4741 USDT |
0.5145 USDT |
0.5019 USDT |
| 2024-11-22 |
0.4592 USDT |
2,854.3910 KAVA |
0.4561 USDT |
0.4459 USDT |
0.4684 USDT |
0.4525 USDT |
| 2024-11-21 |
0.4480 USDT |
6,160.2336 KAVA |
0.4378 USDT |
0.4299 USDT |
0.4684 USDT |
0.4490 USDT |
| 2024-11-20 |
0.4426 USDT |
4,082.3390 KAVA |
0.4551 USDT |
0.4313 USDT |
0.4576 USDT |
0.4343 USDT |
| 2024-11-19 |
0.4837 USDT |
18,509.1615 KAVA |
0.4719 USDT |
0.4497 USDT |
0.5178 USDT |
0.4508 USDT |
| 2024-11-18 |
0.4555 USDT |
7,977.0998 KAVA |
0.4466 USDT |
0.4345 USDT |
0.4741 USDT |
0.4540 USDT |
| 2024-11-17 |
0.4598 USDT |
66,744.8513 KAVA |
0.4304 USDT |
0.4139 USDT |
0.5017 USDT |
0.4379 USDT |
| 2024-11-16 |
0.4078 USDT |
3,594.5819 KAVA |
0.3983 USDT |
0.3983 USDT |
0.4202 USDT |
0.4202 USDT |
| 2024-11-15 |
0.3838 USDT |
1,194.1321 KAVA |
0.3812 USDT |
0.3684 USDT |
0.3926 USDT |
0.3913 USDT |
| 2024-11-14 |
0.3883 USDT |
3,047.3632 KAVA |
0.3913 USDT |
0.3748 USDT |
0.4077 USDT |
0.3811 USDT |
| 2024-11-13 |
0.4011 USDT |
28,898.8980 KAVA |
0.4095 USDT |
0.3832 USDT |
0.4270 USDT |
0.4036 USDT |
| 2024-11-12 |
0.4061 USDT |
12,589.5841 KAVA |
0.3903 USDT |
0.3874 USDT |
0.4512 USDT |
0.4129 USDT |
| 2024-11-11 |
0.3803 USDT |
22,207.4139 KAVA |
0.3752 USDT |
0.3708 USDT |
0.3950 USDT |
0.3866 USDT |
| 2024-11-10 |
0.3646 USDT |
125.7015 KAVA |
0.3563 USDT |
0.3563 USDT |
0.3727 USDT |
0.3723 USDT |
| 2024-11-09 |
0.3513 USDT |
1,982.7755 KAVA |
0.3436 USDT |
0.3432 USDT |
0.3556 USDT |
0.3444 USDT |
| 2024-11-08 |
0.3370 USDT |
766.1950 KAVA |
0.3439 USDT |
0.3355 USDT |
0.3467 USDT |
0.3429 USDT |
| 2024-11-07 |
0.3423 USDT |
55.6428 KAVA |
0.3456 USDT |
0.3358 USDT |
0.3474 USDT |
0.3394 USDT |
| 2024-11-06 |
0.3344 USDT |
4,686.1448 KAVA |
0.3123 USDT |
0.3123 USDT |
0.3408 USDT |
0.3408 USDT |
| 2024-11-05 |
0.3097 USDT |
1,531.3563 KAVA |
0.2965 USDT |
0.2965 USDT |
0.3131 USDT |
0.3131 USDT |
| 2024-11-04 |
0.3052 USDT |
124.4416 KAVA |
0.3057 USDT |
0.2965 USDT |
0.3098 USDT |
0.2965 USDT |
| 2024-11-03 |
0.3051 USDT |
517.3659 KAVA |
0.3146 USDT |
0.2945 USDT |
0.3146 USDT |
0.2999 USDT |
| 2024-11-02 |
0.3209 USDT |
44.1656 KAVA |
0.3245 USDT |
0.3150 USDT |
0.3279 USDT |
0.3169 USDT |
| 2024-11-01 |
0.3242 USDT |
209.4846 KAVA |
0.3227 USDT |
0.3213 USDT |
0.3329 USDT |
0.3265 USDT |
| 2024-10-31 |
0.3344 USDT |
127.3146 KAVA |
0.3460 USDT |
0.3257 USDT |
0.3466 USDT |
0.3257 USDT |
| 2024-10-30 |
0.3514 USDT |
469.0281 KAVA |
0.3455 USDT |
0.3455 USDT |
0.3593 USDT |
0.3483 USDT |
| 2024-10-29 |
0.3373 USDT |
205.1264 KAVA |
0.3313 USDT |
0.3309 USDT |
0.3489 USDT |
0.3452 USDT |
| 2024-10-28 |
0.3283 USDT |
8,382.2908 KAVA |
0.3257 USDT |
0.3151 USDT |
0.3303 USDT |
0.3196 USDT |
| 2024-10-27 |
0.3293 USDT |
49.1774 KAVA |
0.3252 USDT |
0.3252 USDT |
0.3314 USDT |
0.3314 USDT |
| 2024-10-26 |
0.3223 USDT |
39.3322 KAVA |
0.3268 USDT |
0.3196 USDT |
0.3272 USDT |
0.3226 USDT |
| 2024-10-25 |
0.3478 USDT |
377.0349 KAVA |
0.3485 USDT |
0.3369 USDT |
0.3506 USDT |
0.3369 USDT |
| 2024-10-24 |
0.3504 USDT |
1,170.7551 KAVA |
0.3484 USDT |
0.3407 USDT |
0.3524 USDT |
0.3524 USDT |
| 2024-10-23 |
0.3443 USDT |
14,319.6502 KAVA |
0.3638 USDT |
0.3381 USDT |
0.3638 USDT |
0.3440 USDT |
| 2024-10-22 |
0.3609 USDT |
383.9687 KAVA |
0.3662 USDT |
0.3579 USDT |
0.3710 USDT |
0.3638 USDT |
| 2024-10-21 |
0.3745 USDT |
3,073.3970 KAVA |
0.3816 USDT |
0.3667 USDT |
0.3858 USDT |
0.3673 USDT |
| 2024-10-20 |
0.3782 USDT |
1,222.4237 KAVA |
0.3823 USDT |
0.3721 USDT |
0.3850 USDT |
0.3800 USDT |
| 2024-10-19 |
0.3689 USDT |
172.9294 KAVA |
0.3680 USDT |
0.3680 USDT |
0.3698 USDT |
0.3698 USDT |
| 2024-10-18 |
0.3622 USDT |
3,799.8212 KAVA |
0.3619 USDT |
0.3591 USDT |
0.3643 USDT |
0.3634 USDT |
| 2024-10-17 |
0.3578 USDT |
1,227.5502 KAVA |
0.3691 USDT |
0.3501 USDT |
0.3691 USDT |
0.3561 USDT |
| 2024-10-16 |
0.3698 USDT |
4,537.0944 KAVA |
0.3753 USDT |
0.3649 USDT |
0.3778 USDT |
0.3735 USDT |
| 2024-10-15 |
0.3696 USDT |
19,531.9832 KAVA |
0.3600 USDT |
0.3486 USDT |
0.3891 USDT |
0.3850 USDT |